Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 124.02 | 124.68 | 123.48 | 123.65 | 155,312,432 | -0.25(-0.20%) |
Feb 27, 2013 | 122.25 | 124.23 | 122.14 | 123.89 | 184,671,120 | +1.54(+1.26%) |
Feb 26, 2013 | 122.11 | 122.50 | 121.30 | 122.35 | 228,491,792 | +0.83(+0.68%) |
Feb 25, 2013 | 124.48 | 124.67 | 121.52 | 121.52 | 291,139,744 | -2.36(-1.90%) |
Feb 22, 2013 | 123.27 | 123.88 | 122.74 | 123.88 | 130,408,224 | +1.20(+0.98%) |
Feb 21, 2013 | 123.12 | 123.49 | 122.29 | 122.68 | 222,248,176 | -0.75(-0.61%) |
Feb 20, 2013 | 124.90 | 124.94 | 123.36 | 123.43 | 196,680,736 | -1.56(-1.25%) |
Feb 19, 2013 | 124.27 | 125.01 | 124.10 | 124.99 | 116,554,656 | +0.93(+0.75%) |
Feb 15, 2013 | 124.32 | 124.45 | 123.60 | 124.06 | 263,898,160 | -0.15(-0.12%) |
Feb 14, 2013 | 123.71 | 124.35 | 123.58 | 124.20 | 99,074,960 | +0.11(+0.09%) |
Feb 13, 2013 | 124.23 | 124.46 | 123.74 | 124.09 | 100,826,456 | +0.11(+0.09%) |
Feb 12, 2013 | 123.79 | 124.21 | 123.65 | 123.98 | 80,083,504 | +0.20(+0.16%) |
Feb 11, 2013 | 123.75 | 123.88 | 123.47 | 123.78 | 90,412,576 | -0.02(-0.02%) |
Feb 08, 2013 | 123.33 | 123.88 | 123.33 | 123.80 | 126,456,552 | +0.69(+0.56%) |
Feb 07, 2013 | 123.32 | 123.44 | 122.22 | 123.12 | 199,113,504 | -0.16(-0.13%) |
Feb 06, 2013 | 122.76 | 123.36 | 122.67 | 123.28 | 170,098,112 | +1.33(+1.09%) |
Feb 04, 2013 | 122.60 | 123.37 | 121.87 | 121.96 | 194,851,040 | -1.39(-1.13%) |
Feb 01, 2013 | 122.86 | 123.49 | 122.65 | 123.35 | 160,836,752 | +1.26(+1.03%) |
Jan 31, 2013 | 122.25 | 122.64 | 122.01 | 122.09 | 133,316,840 | -0.30(-0.25%) |
Jan 30, 2013 | 122.86 | 123.10 | 122.28 | 122.39 | 168,380,336 | -0.48(-0.39%) |
Jan 29, 2013 | 122.15 | 123.03 | 122.07 | 122.87 | 129,509,736 | +0.48(+0.39%) |
Jan 28, 2013 | 122.57 | 122.60 | 121.94 | 122.39 | 138,934,640 | -0.15(-0.12%) |
Jan 25, 2013 | 122.24 | 122.54 | 121.82 | 122.54 | 180,507,856 | +0.69(+0.56%) |
Jan 24, 2013 | 121.64 | 122.45 | 121.53 | 121.85 | 179,283,248 | +0.03(+0.03%) |
Jan 23, 2013 | 121.62 | 121.93 | 121.41 | 121.82 | 127,971,280 | +0.20(+0.16%) |
Jan 22, 2013 | 120.97 | 121.62 | 120.69 | 121.62 | 136,972,448 | +0.65(+0.54%) |
Jan 18, 2013 | 120.68 | 121.10 | 120.24 | 120.97 | 208,328,816 | +0.27(+0.22%) |
Jan 17, 2013 | 120.46 | 121.05 | 120.01 | 120.70 | 163,860,032 | +0.77(+0.65%) |
Jan 16, 2013 | 119.70 | 120.12 | 119.57 | 119.93 | 128,464,832 | -0.02(-0.01%) |
Jan 15, 2013 | 119.31 | 120.06 | 119.25 | 119.94 | 114,202,176 | +0.08(+0.07%) |
Jan 14, 2013 | 119.80 | 119.94 | 119.42 | 119.86 | 109,740,128 | -0.08(-0.07%) |
Jan 11, 2013 | 119.92 | 120.01 | 119.57 | 119.94 | 139,648,624 | -0.01(-0.01%) |
Jan 10, 2013 | 119.67 | 119.96 | 119.05 | 119.95 | 160,188,608 | +0.95(+0.79%) |
Jan 09, 2013 | 118.97 | 119.33 | 118.78 | 119.01 | 111,145,144 | +0.30(+0.25%) |
Jan 08, 2013 | 118.84 | 119.00 | 118.24 | 118.70 | 148,540,448 | -0.34(-0.29%) |
Jan 07, 2013 | 118.95 | 119.44 | 118.61 | 119.05 | 134,790,928 | -0.33(-0.27%) |
Jan 04, 2013 | 119.05 | 119.57 | 118.80 | 119.37 | 143,235,072 | +0.52(+0.44%) |
Jan 03, 2013 | 119.06 | 119.37 | 118.53 | 118.86 | 177,403,392 | -0.27(-0.22%) |
Jan 02, 2013 | 118.45 | 119.19 | 118.04 | 119.12 | 235,144,816 | +3.13(+2.70%) |
Dec 31, 2012 | 113.90 | 116.20 | 113.80 | 115.99 | 254,310,400 | +1.79(+1.56%) |
Dec 28, 2012 | 114.70 | 115.34 | 114.07 | 114.20 | 182,458,048 | -1.25(-1.08%) |
Dec 27, 2012 | 115.64 | 115.88 | 114.11 | 115.45 | 205,670,944 | -0.15(-0.13%) |
Dec 26, 2012 | 116.33 | 116.39 | 115.28 | 115.61 | 129,855,664 | -0.49(-0.42%) |
Dec 24, 2012 | 116.20 | 116.27 | 115.97 | 116.10 | 66,057,856 | -0.36(-0.31%) |
Dec 21, 2012 | 117.52 | 117.51 | 115.76 | 116.45 | 301,488,480 | -1.07(-0.91%) |
Dec 20, 2012 | 116.85 | 117.54 | 116.60 | 117.52 | 207,739,952 | +0.67(+0.58%) |
Dec 19, 2012 | 117.85 | 117.89 | 116.81 | 116.85 | 186,119,904 | -0.88(-0.74%) |
Dec 18, 2012 | 116.61 | 117.83 | 116.44 | 117.72 | 219,308,656 | +1.30(+1.11%) |
Dec 17, 2012 | 115.38 | 116.49 | 115.34 | 116.43 | 176,854,656 | +1.35(+1.17%) |
Dec 14, 2012 | 115.25 | 115.47 | 114.90 | 115.08 | 170,039,168 | -0.42(-0.37%) |
Dec 13, 2012 | 116.14 | 116.48 | 115.22 | 115.50 | 167,241,168 | -0.71(-0.61%) |
Dec 12, 2012 | 116.61 | 117.06 | 116.06 | 116.22 | 180,002,176 | +0.06(+0.05%) |
Dec 11, 2012 | 115.85 | 116.70 | 115.80 | 116.16 | 188,181,520 | +0.78(+0.68%) |
Dec 10, 2012 | 115.17 | 115.65 | 115.12 | 115.38 | 121,634,728 | +0.05(+0.04%) |
Dec 07, 2012 | 115.42 | 115.55 | 114.73 | 115.33 | 134,259,312 | +0.35(+0.31%) |
Dec 06, 2012 | 114.48 | 115.03 | 114.31 | 114.98 | 127,370,064 | +0.39(+0.34%) |
Dec 05, 2012 | 114.48 | 115.12 | 113.67 | 114.59 | 181,741,440 | +0.20(+0.18%) |